Associated Banc Corp (ASBA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.27693535515 | 25.06 | 26.69 | 24.5601 | 18918 | 24.86526152 | CS |
| 4 | -0.11 | -0.442655935614 | 24.85 | 26.69 | 24.1144 | 33530 | 24.68028422 | CS |
| 12 | 0.05 | 0.202511138113 | 24.69 | 26.69 | 24.1144 | 26505 | 24.76100584 | CS |
| 26 | 0.99 | 4.16842105263 | 23.75 | 26.69 | 23.05 | 26393 | 24.49877761 | CS |
| 52 | 1.71 | 7.42509769865 | 23.03 | 26.69 | 21.5 | 28796 | 23.45963149 | CS |
| 156 | -0.57 | -2.25207427894 | 25.31 | 26.69 | 18.11 | 50720 | 22.1192485 | CS |
| 260 | -0.57 | -2.25207427894 | 25.31 | 26.69 | 18.11 | 50720 | 22.1192485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 24.86 | -0.12 | -0.48 | 25.49 | 25.49 | 24.85 | 14870 |
| 1737502800 | 24.98 | 0.13 | 0.52 | 26.49 | 26.49 | 24.8307 | 19887 |
| 1737157200 | 24.85 | 0.18 | 0.73 | 26.69 | 26.69 | 24.6 | 32142 |
| 1737070800 | 24.67 | -0.14 | -0.56 | 25.06 | 25.06 | 24.5601 | 8773 |
| 1736984400 | 24.81 | 0.49 | 2.01 | 24.5 | 24.88 | 24.5 | 22364 |
| 1736898000 | 24.32 | 0.11 | 0.45 | 24.32 | 24.39 | 24.18 | 15167 |
| 1736811600 | 24.21 | -0.07 | -0.29 | 24.28 | 24.28 | 24.1144 | 27153 |
| 1736552400 | 24.28 | -0.01 | -0.04 | 24.15 | 24.4499 | 24.15 | 35062 |
| 1736379600 | 24.29 | -0.28 | -1.14 | 24.57 | 24.6467 | 24.24 | 57394 |
| 1736293200 | 24.57 | -0.28 | -1.13 | 24.89 | 25.43 | 24.5 | 51604 |
| 1736206800 | 24.85 | -0.19 | -0.76 | 25.08 | 25.0899 | 24.8 | 46369 |
| 1735947600 | 25.04 | 0 | 0.00 | 25.03 | 25.1 | 25.03 | 38653 |
| 1735861200 | 25.04 | 0.33 | 1.34 | 24.88 | 25.44 | 24.835 | 26059 |
| 1735688400 | 24.71 | -0.18 | -0.72 | 25.04 | 25.04 | 24.62 | 115159 |
| 1735602000 | 24.89 | 0.2 | 0.81 | 24.7 | 25 | 24.65 | 23995 |
| 1735342800 | 24.69 | -0.18 | -0.72 | 24.9 | 24.9 | 24.69 | 15828 |
| 1735256400 | 24.87 | 0.01 | 0.04 | 24.85 | 24.9313 | 24.74 | 19534 |
| 1735077840 | 24.86 | -0.07 | -0.28 | 24.87 | 24.89 | 24.75 | 4078 |
| 1734997200 | 24.93 | -0.04 | -0.16 | 25.08 | 25.08 | 24.8813 | 20363 |
| 1734738000 | 24.97 | 0.12 | 0.48 | 25 | 25.0099 | 24.9101 | 4931 |
| 1734651600 | 24.85 | -0.02 | -0.08 | 24.9 | 24.94 | 24.53 | 27325 |
| 1734565200 | 24.87 | -0.16 | -0.64 | 25.03 | 25.09 | 24.7378 | 53844 |
| 1734478800 | 25.03 | 0 | 0.00 | 25.09 | 25.09 | 25.02 | 14118 |
| 1734392400 | 25.03 | -0.06 | -0.24 | 25.03 | 25.39 | 25.02 | 31723 |
| 1734133200 | 25.09 | 0.08 | 0.32 | 25.01 | 25.11 | 24.6758 | 36732 |
| 1734046800 | 25.01 | -0.01 | -0.04 | 25.03 | 25.05 | 24.96 | 40606 |
| 1733960400 | 25.02 | -0.03 | -0.12 | 25.02 | 25.03 | 25 | 32218 |
| 1733874000 | 25.05 | 0.02 | 0.08 | 25.05 | 25.1 | 25.01 | 21984 |
| 1733787600 | 25.03 | 0 | 0.00 | 25 | 25.1399 | 25 | 19729 |
| 1733528400 | 25.03 | -0.01 | -0.04 | 25.05 | 25.1 | 25.02 | 22446 |
| 1733442000 | 25.04 | 0.05 | 0.20 | 25 | 25.05 | 24.91 | 36450 |
| 1733355600 | 24.99 | 0.09 | 0.36 | 24.94 | 25 | 24.92 | 32558 |
| 1733269200 | 24.9 | -0.04 | -0.16 | 24.9 | 24.95 | 24.7891 | 13246 |
| 1733182800 | 24.94 | -0.05 | -0.20 | 24.98 | 24.99 | 24.92 | 24004 |
| 1732917840 | 24.99 | 0.32 | 1.30 | 24.78 | 25 | 24.65 | 42120 |
| 1732750800 | 24.67 | -0.03 | -0.12 | 24.72 | 24.7999 | 24.63 | 28361 |
| 1732664400 | 24.7 | 0.07 | 0.28 | 24.67 | 24.7 | 24.55 | 22955 |
| 1732578000 | 24.63 | 0.14 | 0.57 | 24.65 | 24.72 | 24.51 | 16577 |
| 1732318800 | 24.49 | 0.15 | 0.62 | 24.32 | 24.5599 | 24.32 | 14726 |
| 1732232400 | 24.34 | 0.13 | 0.54 | 24.4377 | 24.4377 | 24.24 | 12702 |
| 1732146000 | 24.21 | -0.09 | -0.37 | 24.3 | 24.42 | 24.17 | 16274 |
| 1732059600 | 24.3 | -0.01 | -0.04 | 24.32 | 24.4699 | 24.2601 | 25367 |
| 1731973200 | 24.31 | -0.1 | -0.41 | 24.41 | 24.5799 | 24.28 | 19079 |
| 1731714000 | 24.41 | -0.31 | -1.25 | 24.23 | 24.47 | 24.23 | 20048 |
| 1731627600 | 24.72 | 0.01 | 0.04 | 24.701 | 24.8 | 24.6 | 30898 |
| 1731541200 | 24.71 | -0.01 | -0.04 | 24.9 | 24.9599 | 24.7 | 11174 |
| 1731454800 | 24.72 | -0.15 | -0.60 | 24.80471 | 24.85 | 24.71 | 16204 |
| 1731368400 | 24.87 | -0.07 | -0.28 | 24.91 | 24.97 | 24.82 | 15413 |
| 1731109200 | 24.94 | 0.11 | 0.44 | 24.83 | 24.9499 | 24.83 | 23851 |
| 1731022800 | 24.83 | 0.1 | 0.40 | 24.79 | 24.85 | 24.7101 | 10947 |
| 1730936400 | 24.73 | -0.03 | -0.12 | 24.75 | 24.8 | 24.63 | 10403 |
| 1730850000 | 24.76 | -0.02 | -0.08 | 24.65 | 24.7999 | 24.65 | 28646 |
| 1730763600 | 24.78 | 0.15 | 0.61 | 24.75 | 24.79 | 24.6422 | 19361 |
| 1730500800 | 24.63 | 0.12 | 0.49 | 24.64 | 24.75 | 24.59 | 25677 |
| 1730414400 | 24.51 | -0.25 | -1.01 | 24.69 | 24.71 | 24.51 | 40640 |
| 1730328000 | 24.76 | 0.1 | 0.41 | 24.75 | 24.7999 | 24.74 | 5132 |
| 1730241600 | 24.66 | -0.2 | -0.80 | 24.8 | 24.8 | 24.61 | 27407 |
| 1730155200 | 24.86 | 0.06 | 0.24 | 24.81 | 24.8899 | 24.81 | 13397 |
| 1729896000 | 24.8 | 0.05 | 0.20 | 24.86 | 24.86 | 24.76 | 7827 |
| 1729809600 | 24.75 | 0.09 | 0.36 | 24.73 | 24.8797 | 24.7051 | 24258 |
| 1729723200 | 24.66 | -0.1 | -0.40 | 24.63 | 24.8 | 24.61 | 19718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
